Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crawford Company Cl B (NY: CRD-B )

9.400 +0.080 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.270 6.270 6.190 6.270 45,019 +0.00(+0.00%)
Nov 29, 2012 6.190 6.270 6.110 6.270 32,922 +0.18(+2.96%)
Nov 28, 2012 6.130 6.130 5.880 6.090 25,809 -0.10(-1.62%)
Nov 27, 2012 5.960 6.220 5.960 6.190 43,836 +0.22(+3.69%)
Nov 26, 2012 5.890 6.000 5.889 5.970 23,605 +0.03(+0.51%)
Nov 23, 2012 5.900 5.990 5.900 5.940 14,751 +0.04(+0.68%)
Nov 21, 2012 5.780 5.920 5.772 5.900 14,528 +0.16(+2.79%)
Nov 20, 2012 5.800 5.880 5.650 5.740 17,727 -0.10(-1.71%)
Nov 19, 2012 5.620 5.850 5.610 5.840 48,108 +0.32(+5.80%)
Nov 16, 2012 5.460 5.570 5.460 5.520 62,018 -0.09(-1.60%)
Nov 15, 2012 5.620 5.750 5.610 5.610 58,429 -0.04(-0.71%)
Nov 14, 2012 5.690 5.790 5.600 5.650 42,325 +0.05(+0.89%)
Nov 13, 2012 5.460 5.660 5.323 5.600 17,956 +0.07(+1.27%)
Nov 12, 2012 5.270 5.700 5.130 5.530 93,228 +0.22(+4.14%)
Nov 09, 2012 5.270 5.420 5.270 5.310 14,485 +0.03(+0.57%)
Nov 08, 2012 5.340 5.460 5.280 5.280 33,455 -0.07(-1.31%)
Nov 07, 2012 5.480 5.480 5.310 5.350 38,228 -0.21(-3.78%)
Nov 06, 2012 5.590 5.600 5.490 5.560 17,061 -0.01(-0.18%)
Nov 05, 2012 5.410 5.600 5.410 5.570 32,263 +0.23(+4.31%)
Nov 02, 2012 5.570 5.570 5.290 5.340 46,459 -0.19(-3.44%)
Nov 01, 2012 5.450 5.600 5.450 5.530 61,771 +0.02(+0.36%)
Oct 31, 2012 5.160 5.890 5.010 5.510 70,889 +0.62(+12.68%)
Oct 26, 2012 4.790 4.890 4.890 4.890 9,600 +0.11(+2.30%)
Oct 25, 2012 4.670 4.780 4.670 4.780 14,155 +0.18(+3.91%)
Oct 24, 2012 4.670 4.670 4.550 4.600 16,986 -0.05(-1.08%)
Oct 23, 2012 4.890 5.000 4.600 4.650 14,797 -0.33(-6.63%)
Oct 19, 2012 4.880 5.062 4.800 4.980 52,202 +0.04(+0.81%)
Oct 18, 2012 5.150 5.150 4.900 4.940 45,501 -0.20(-3.89%)
Oct 17, 2012 5.090 5.240 5.041 5.140 20,135 +0.05(+0.98%)
Oct 16, 2012 5.030 5.090 5.030 5.090 30,861 +0.09(+1.80%)
Oct 15, 2012 4.950 5.020 4.930 5.000 29,501 +0.05(+1.01%)
Oct 12, 2012 4.990 5.010 4.870 4.950 9,887 -0.05(-1.00%)
Oct 11, 2012 5.050 5.050 4.985 5.000 17,141 +0.00(+0.00%)
Oct 10, 2012 4.950 5.030 4.792 5.000 30,512 +0.08(+1.63%)
Oct 09, 2012 5.000 5.000 4.920 4.920 27,827 -0.06(-1.20%)
Oct 08, 2012 5.080 5.080 4.889 4.980 13,625 -0.15(-2.92%)
Oct 05, 2012 5.120 5.200 5.070 5.130 12,876 +0.03(+0.59%)
Oct 04, 2012 5.060 5.100 4.970 5.100 15,735 +0.05(+0.99%)
Oct 03, 2012 5.080 5.110 4.970 5.050 24,945 +0.01(+0.20%)
Oct 02, 2012 5.060 5.080 4.980 5.040 39,156 +0.00(+0.00%)
Oct 01, 2012 5.040 5.050 4.930 5.040 23,475 +0.03(+0.60%)
Sep 28, 2012 5.040 5.070 4.720 5.010 89,925 -0.09(-1.76%)
Sep 27, 2012 5.090 5.110 4.970 5.100 25,846 +0.03(+0.59%)
Sep 26, 2012 5.050 5.080 5.000 5.070 31,207 +0.06(+1.20%)
Sep 25, 2012 5.100 5.200 5.000 5.010 54,549 -0.05(-0.99%)
Sep 24, 2012 4.990 5.130 4.940 5.060 30,652 +0.06(+1.20%)
Sep 21, 2012 5.000 5.110 4.900 5.000 94,600 +0.05(+1.01%)
Sep 20, 2012 4.890 5.010 4.860 4.950 11,514 +0.02(+0.41%)
Sep 19, 2012 5.040 5.040 4.700 4.930 32,193 -0.11(-2.18%)
Sep 18, 2012 5.020 5.050 4.810 5.040 32,923 -0.05(-0.98%)
Sep 17, 2012 5.130 5.130 4.960 5.090 26,174 -0.06(-1.17%)
Sep 14, 2012 5.000 5.210 4.970 5.150 60,642 +0.20(+4.04%)
Sep 13, 2012 4.920 5.000 4.860 4.950 52,872 +0.03(+0.61%)
Sep 12, 2012 4.900 4.940 4.780 4.920 23,015 +0.05(+1.03%)
Sep 11, 2012 4.790 4.940 4.730 4.870 27,991 +0.10(+2.10%)
Sep 10, 2012 4.810 4.910 4.730 4.770 60,018 -0.09(-1.85%)
Sep 07, 2012 4.950 4.950 4.780 4.860 28,673 +0.03(+0.62%)
Sep 06, 2012 4.630 4.890 4.590 4.830 78,851 +0.25(+5.46%)
Sep 05, 2012 4.620 4.680 4.520 4.580 60,336 -0.03(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.